Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sparta Capital Corp (TSV: SAY )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 0.4800 0.5400 0.4800 0.5400 42,000 +0.06(+12.50%)
May 30, 2006 0.4900 0.5000 0.4800 0.4800 100,000 -0.02(-4.00%)
May 26, 2006 0.4900 0.5000 0.4900 0.5000 21,500 +0.00(+0.00%)
May 25, 2006 0.5000 0.5000 0.5000 0.5000 20,000 +0.04(+8.70%)
May 24, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 23, 2006 0.4000 0.4600 0.4000 0.4600 39,000 +0.01(+2.22%)
May 22, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 19, 2006 0.4700 0.4700 0.4100 0.4500 61,000 +0.00(+0.00%)
May 18, 2006 0.4500 0.4500 0.4200 0.4500 37,300 +0.00(+0.00%)
May 17, 2006 0.4500 0.4500 0.4500 0.4500 26,000 -0.01(-2.17%)
May 16, 2006 0.4600 0.4600 0.4500 0.4600 41,300 -0.03(-6.12%)
May 15, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 12, 2006 0.4600 0.4900 0.4600 0.4900 39,500 +0.09(+22.50%)
May 11, 2006 0.4700 0.4700 0.4000 0.4000 43,500 -0.06(-13.04%)
May 10, 2006 0.5000 0.5000 0.4600 0.4600 29,000 -0.07(-13.21%)
May 09, 2006 0.5100 0.5300 0.4700 0.5300 181,000 -0.04(-7.02%)
May 08, 2006 0.5500 0.5700 0.5300 0.5700 26,000 -0.01(-1.72%)
May 05, 2006 0.5500 0.5800 0.5500 0.5800 20,000 +0.01(+1.75%)
May 04, 2006 0.5800 0.6000 0.5700 0.5700 14,000 -0.01(-1.72%)
May 03, 2006 0.6000 0.6000 0.5800 0.5800 11,000 +0.00(+0.00%)
May 02, 2006 0.5600 0.5900 0.5500 0.5800 20,340 +0.02(+3.57%)
May 01, 2006 0.5200 0.5600 0.5200 0.5600 40,700 +0.06(+12.00%)
Apr 28, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 27, 2006 0.5000 0.5000 0.4800 0.4800 20,000 +0.00(+0.00%)
Apr 26, 2006 0.5100 0.5100 0.4800 0.4800 114,000 +0.02(+4.35%)
Apr 25, 2006 0.5800 0.5800 0.4600 0.4600 52,500 -0.12(-20.69%)
Apr 24, 2006 0.6000 0.6000 0.5800 0.5800 22,000 +0.00(+0.00%)
Apr 21, 2006 0.5700 0.6000 0.5200 0.5800 105,100 +0.02(+3.57%)
Apr 20, 2006 0.5800 0.5800 0.5200 0.5600 30,700 -0.02(-3.45%)
Apr 19, 2006 0.5800 0.6100 0.5600 0.5800 49,000 -0.04(-6.45%)
Apr 18, 2006 0.6300 0.6400 0.6200 0.6200 10,500 +0.00(+0.00%)
Apr 17, 2006 0.6500 0.6500 0.6200 0.6200 13,300 +0.00(+0.00%)
Apr 13, 2006 0.6500 0.6500 0.5200 0.6200 53,275 -0.02(-3.13%)
Apr 12, 2006 0.6200 0.6400 0.6200 0.6400 21,400 +0.04(+6.67%)
Apr 11, 2006 0.7000 0.7000 0.5300 0.6000 18,500 -0.10(-14.29%)
Apr 10, 2006 0.7000 0.7000 0.6700 0.7000 49,000 +0.06(+9.37%)
Apr 07, 2006 0.5500 0.6400 0.5500 0.6400 393,240 +0.09(+16.36%)
Apr 06, 2006 0.5200 0.5500 0.5200 0.5500 173,500 +0.04(+7.84%)
Apr 05, 2006 0.5000 0.5100 0.5000 0.5100 21,000 +0.02(+4.08%)
Apr 04, 2006 0.4800 0.5100 0.4800 0.4900 409,300 -0.01(-2.00%)
Apr 03, 2006 0.4700 0.5000 0.4700 0.5000 53,000 +0.02(+4.17%)
Mar 31, 2006 0.4700 0.4950 0.4500 0.4800 118,500 +0.03(+6.67%)
Mar 30, 2006 0.4000 0.4700 0.4000 0.4500 151,100 +0.05(+13.92%)
Mar 29, 2006 0.4000 0.4000 0.3700 0.3950 110,000 +0.02(+3.95%)
Mar 28, 2006 0.3000 0.4050 0.3000 0.3800 282,700 +0.08(+26.67%)
Mar 27, 2006 0.2850 0.3000 0.2850 0.3000 92,700 +0.00(+0.00%)
Mar 24, 2006 0.3000 0.3100 0.2900 0.3000 66,500 +0.01(+1.69%)
Mar 21, 2006 0.2700 0.2950 0.2700 0.2950 39,000 +0.04(+15.69%)
Mar 20, 2006 0.2400 0.2550 0.2400 0.2550 110,500 +0.02(+8.51%)
Mar 17, 2006 0.2350 0.2350 0.2300 0.2350 50,000 +0.03(+17.50%)
Mar 16, 2006 0.2300 0.2400 0.2000 0.2000 17,500 -0.03(-14.89%)
Mar 15, 2006 0.2350 0.2350 0.2350 0.2350 20,000 +0.03(+17.50%)
Mar 14, 2006 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 13, 2006 0.2000 0.2000 0.2000 0.2000 27,200 -0.05(-20.00%)
Mar 10, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 09, 2006 0.2200 0.2500 0.2200 0.2500 24,000 +0.05(+25.00%)
Mar 08, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 07, 2006 0.2000 0.2000 0.2000 0.2000 31,000 -0.02(-9.09%)
Mar 06, 2006 0.2200 0.2200 0.2200 0.2200 35,000 +0.00(+0.00%)
Mar 03, 2006 0.2200 0.2200 0.2200 0.2200 26,000 +0.02(+10.00%)
Mar 02, 2006 0.2000 0.2000 0.1900 0.2000 38,680 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.